Indicators

Acco Brands Corp (NY: ACCO )

5.150 -0.020 (-0.39%)

Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2022	6.416	6.416	6.313	6.407	703,865	+0.02(+0.28%)
Jul 28, 2022	6.452	6.487	6.367	6.389	578,882	-0.07(-1.11%)
Jul 27, 2022	6.326	6.505	6.313	6.460	437,960	+0.14(+2.26%)
Jul 26, 2022	6.273	6.344	6.233	6.318	342,192	+0.06(+1.00%)
Jul 25, 2022	6.300	6.349	6.228	6.255	402,308	+0.00(+0.00%)
Jul 22, 2022	6.362	6.398	6.201	6.255	449,201	-0.08(-1.27%)
Jul 21, 2022	6.326	6.335	6.237	6.335	303,195	-0.06(-0.98%)
Jul 20, 2022	6.309	6.416	6.291	6.398	403,475	+0.08(+1.27%)
Jul 19, 2022	6.085	6.335	6.085	6.318	416,243	+0.29(+4.90%)
Jul 18, 2022	5.987	6.085	5.987	6.023	486,118	+0.10(+1.66%)
Jul 15, 2022	5.898	5.969	5.763	5.924	530,359	+0.13(+2.16%)
Jul 14, 2022	5.808	5.808	5.714	5.799	500,718	-0.08(-1.37%)
Jul 13, 2022	5.871	5.902	5.763	5.880	502,459	-0.01(-0.15%)
Jul 12, 2022	5.862	6.005	5.826	5.889	527,965	+0.03(+0.46%)
Jul 11, 2022	5.853	5.898	5.826	5.862	512,719	+0.01(+0.15%)
Jul 08, 2022	5.844	5.920	5.781	5.853	523,094	+0.03(+0.46%)
Jul 07, 2022	5.737	5.862	5.737	5.826	695,786	+0.11(+1.88%)
Jul 06, 2022	5.826	5.889	5.683	5.719	445,010	-0.14(-2.44%)
Jul 05, 2022	5.826	5.906	5.683	5.862	728,259	-0.01(-0.15%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.